Aurelius Technologies Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.600	2.640	2.590	2.590	0.750	840,901
2023-08-15	2.600	2.620	2.580	2.590	0.750	1,464,902
2023-08-14	2.640	2.660	2.560	2.580	0.747	1,316,101
2023-08-11	2.550	2.620	2.550	2.610	0.756	922,501
2023-08-10	2.520	2.590	2.490	2.550	0.738	964,801
2023-08-09	2.540	2.540	2.500	2.520	0.729	1,573,202
2023-08-08	2.500	2.560	2.500	2.540	0.735	996,601
2023-08-07	2.480	2.490	2.460	2.480	0.718	545,101
2023-08-04	2.480	2.510	2.480	2.480	0.718	708,601
2023-08-03	2.450	2.520	2.440	2.480	0.718	1,697,702
2023-08-02	2.520	2.540	2.470	2.480	0.718	3,249,903
2023-08-01	2.620	2.620	2.490	2.520	0.729	3,524,704
2023-07-31	2.550	2.620	2.550	2.600	0.753	1,817,702
2023-07-28	2.540	2.570	2.500	2.530	0.732	1,008,901
2023-07-27	2.490	2.530	2.470	2.530	0.732	405,900
2023-07-26	2.510	2.580	2.490	2.490	0.721	1,562,702
2023-07-25	2.500	2.510	2.420	2.490	0.721	1,017,601
2023-07-24	2.530	2.530	2.450	2.500	0.724	1,405,201
2023-07-21	2.570	2.580	2.520	2.530	0.732	3,787,204
2023-07-20	2.470	2.650	2.470	2.600	0.753	9,669,910
2023-07-18	2.410	2.470	2.400	2.450	0.709	5,313,006
2023-07-17	2.300	2.430	2.270	2.390	0.692	13,593,014
2023-07-14	2.290	2.360	2.290	2.300	0.666	9,815,110
2023-07-13	2.300	2.300	2.260	2.280	0.660	1,977,902
2023-07-12	2.340	2.340	2.280	2.290	0.663	907,501
2023-07-11	2.320	2.370	2.320	2.340	0.677	699,301
2023-07-10	2.350	2.370	2.330	2.340	0.677	1,934,702
2023-07-07	2.330	2.350	2.310	2.350	0.680	3,862,504
2023-07-06	2.370	2.370	2.340	2.350	0.680	1,620,002
2023-07-05	2.360	2.380	2.290	2.380	0.689	2,046,902
2023-07-04	2.420	2.420	2.300	2.340	0.677	2,287,802
2023-07-03	2.350	2.550	2.330	2.360	0.683	8,365,809
2023-06-30	2.200	2.380	2.200	2.310	0.669	4,575,605
2023-06-28	2.190	2.210	2.150	2.170	0.628	641,401
2023-06-27	2.150	2.180	2.140	2.180	0.631	722,101
2023-06-26	2.120	2.200	2.120	2.170	0.628	1,059,301
2023-06-23	2.150	2.170	2.120	2.120	0.614	1,201,201
2023-06-22	2.150	2.170	2.110	2.160	0.625	905,101
2023-06-21	2.160	2.160	2.120	2.150	0.622	2,068,502
2023-06-20	2.270	2.270	2.170	2.190	0.634	806,101
2023-06-19	2.270	2.270	2.180	2.240	0.648	522,001
2023-06-16	2.290	2.320	2.260	2.270	0.657	1,660,202
2023-06-15	2.330	2.330	2.230	2.260	0.654	401,700
2023-06-14	2.320	2.390	2.280	2.290	0.663	2,813,403
2023-06-13	2.240	2.340	2.200	2.270	0.657	1,591,202
2023-06-12	2.200	2.280	2.200	2.250	0.651	317,100
2023-06-09	2.180	2.220	2.180	2.220	0.643	549,301
2023-06-08	2.240	2.240	2.160	2.160	0.625	1,092,601
2023-06-07	2.300	2.300	2.230	2.260	0.654	191,100
2023-06-06	2.290	2.340	2.280	2.290	0.663	2,667,003
2023-06-02	2.230	2.260	2.220	2.260	0.654	150,000
2023-06-01	2.250	2.250	2.220	2.230	0.646	6,518,707
2023-05-31	2.240	2.280	2.210	2.230	0.646	2,370,302
2023-05-30	2.230	2.240	2.210	2.230	0.646	575,701
2023-05-29	2.250	2.250	2.180	2.230	0.646	720,601
2023-05-26	2.180	2.290	2.100	2.210	0.640	6,651,907
2023-05-25	2.240	2.260	2.180	2.210	0.640	7,254,908
2023-05-24	2.280	2.310	2.230	2.240	0.648	1,999,502
2023-05-23	2.300	2.330	2.260	2.280	0.660	1,827,302
2023-05-22	2.390	2.390	2.270	2.300	0.666	5,412,306

← NewerPage 14 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0055 MYR
2026-06-16	0.0065 MYR
2026-03-12	0.0200 MYR
2025-12-12	0.0095 MYR
2025-09-23	0.0085 MYR
2025-06-16	0.1080 MYR
2025-03-13	0.0290 MYR
2024-12-16	0.0310 MYR
2024-06-12	0.0270 MYR
2024-03-12	0.0250 MYR
2023-10-13	0.0230 MYR
2023-04-17	0.0200 MYR
2022-10-13	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.